FedEx Corporation (FDX)
NYSE: FDX · Real-Time Price · USD
211.04
+4.47 (2.16%)
Apr 23, 2025, 4:00 PM EDT - Market closed

FedEx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 2025212.20218.49210.13211.04211.042.16%1,365,766
Apr 22, 2025206.80209.11204.11206.57206.570.71%1,369,519
Apr 21, 2025206.30206.30201.10205.12205.12-1.17%1,182,198
Apr 17, 2025205.07209.85204.75207.55207.551.96%1,107,414
Apr 16, 2025205.50207.00201.03203.56203.56-1.83%1,272,832
Apr 15, 2025209.94210.75206.33207.35207.35-1.47%1,081,262
Apr 14, 2025211.76214.18209.30210.45210.451.29%1,507,307
Apr 11, 2025204.79209.00199.85207.77207.770.66%2,197,960
Apr 10, 2025212.45213.49201.39206.40206.40-5.30%2,807,496
Apr 9, 2025194.34221.20194.30217.94217.9410.03%3,529,111
Apr 8, 2025208.80211.35195.53198.07198.07-3.49%2,407,582
Apr 7, 2025203.71215.75199.60205.23205.23-2.33%3,023,810
Apr 4, 2025212.00214.00203.90210.12210.12-2.66%3,618,718
Apr 3, 2025230.18232.89213.67215.86215.86-11.95%5,066,456
Apr 2, 2025240.55245.72240.33245.17245.171.32%990,882
Apr 1, 2025244.00244.44239.23241.98241.98-0.74%1,369,845
Mar 31, 2025239.81245.44239.25243.78243.780.86%2,080,727
Mar 28, 2025243.10244.77240.64241.71241.71-0.91%1,679,844
Mar 27, 2025243.68244.92242.28243.92243.920.10%1,674,358
Mar 26, 2025242.00245.13240.00243.67243.671.08%2,191,544
Mar 25, 2025242.24245.14239.51241.07241.07-0.52%2,668,977
Mar 24, 2025235.00244.40234.74242.32242.325.21%3,999,047
Mar 21, 2025219.81231.87217.22230.33230.33-6.45%9,418,186
Mar 20, 2025244.89250.20243.01246.21246.21-0.37%3,180,148
Mar 19, 2025245.82249.22245.00247.12247.120.54%1,491,355
Mar 18, 2025245.28247.18243.59245.80245.800.20%1,587,681
Mar 17, 2025243.27246.79241.68245.30245.301.28%1,270,068
Mar 14, 2025242.00242.92239.69242.20242.200.51%1,431,766
Mar 13, 2025243.75246.21239.70240.98240.98-1.04%1,565,459
Mar 12, 2025243.52244.29239.50243.51243.510.23%1,703,233
Mar 11, 2025245.85247.11241.78242.96242.96-1.44%1,966,073
Mar 10, 2025250.92252.23243.13246.51246.51-2.92%1,650,188
Mar 7, 2025249.65253.94247.85253.92252.511.65%1,569,475
Mar 6, 2025248.51249.88245.00249.79248.40-0.25%1,902,720
Mar 5, 2025248.09252.26247.51250.41249.021.08%1,370,556
Mar 4, 2025255.40255.75246.83247.74246.36-4.26%2,334,524
Mar 3, 2025263.62265.00257.15258.77257.33-1.57%1,225,714
Feb 28, 2025259.74264.47258.18262.90261.441.69%1,963,352
Feb 27, 2025257.18261.56255.53258.54257.100.94%1,174,743
Feb 26, 2025256.86258.88253.26256.12254.69-0.14%1,096,600
Feb 25, 2025254.67256.69253.56256.48255.051.16%1,330,390
Feb 24, 2025254.50255.92251.62253.54252.13-0.26%1,451,615
Feb 21, 2025268.07268.07244.45254.19252.78-5.32%4,331,309
Feb 20, 2025266.49268.85265.09268.46266.970.60%707,123
Feb 19, 2025266.33268.54264.35266.87265.38-0.22%957,199
Feb 18, 2025268.95269.44265.46267.45265.96-0.12%927,785
Feb 14, 2025264.39268.48264.39267.77266.281.77%1,265,262
Feb 13, 2025262.26265.08262.04263.12261.660.18%1,303,508
Feb 12, 2025258.06263.47257.89262.65261.190.53%1,952,800
Feb 11, 2025258.60262.11257.02261.26259.811.17%1,415,065